Australia markets closed

Fletcher Building Limited (FBU.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
6.91+0.22 (+3.29%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20216.766.926.646.916.91681,520
01 Dec 20216.766.786.646.696.69850,352
30 Nov 20216.706.826.686.756.753,299,550
29 Nov 20216.706.726.626.706.70915,517
26 Nov 20216.846.876.656.806.801,171,355
25 Nov 20216.826.876.806.846.84587,289
24 Nov 20216.956.956.816.846.84483,215
23 Nov 20216.966.986.926.936.93713,086
22 Nov 20216.997.006.926.926.921,319,122
19 Nov 20217.007.026.936.986.981,081,818
18 Nov 20216.956.956.886.936.931,025,309
17 Nov 20217.077.076.896.976.971,466,539
16 Nov 20217.137.197.007.007.00901,839
15 Nov 20217.227.227.087.127.12507,998
12 Nov 20217.197.217.147.157.15827,318
11 Nov 20217.177.207.127.147.14462,984
10 Nov 20217.187.227.127.157.15425,635
09 Nov 20217.207.237.117.177.17301,436
08 Nov 20217.187.237.167.227.22672,156
05 Nov 20217.207.237.157.167.16959,288
04 Nov 20217.187.277.147.167.16993,036
03 Nov 20217.157.237.157.187.18911,568
02 Nov 20217.197.227.107.157.15410,677
01 Nov 20217.107.237.097.177.17744,322
29 Oct 20217.057.207.057.177.171,617,664
28 Oct 20217.187.186.977.097.091,621,716
27 Oct 20217.157.197.097.097.091,977,460
26 Oct 20217.137.247.117.167.16553,445
22 Oct 20217.247.287.117.137.134,103,667
21 Oct 20217.277.327.177.237.23560,690
20 Oct 20217.297.427.237.247.242,049,003
19 Oct 20217.177.327.177.277.272,171,737
18 Oct 20217.137.207.127.167.16627,915
15 Oct 20217.117.197.067.167.16659,612
14 Oct 20217.187.227.117.137.13444,629
13 Oct 20217.197.277.067.107.101,091,227
12 Oct 20217.177.197.067.197.19677,040
11 Oct 20217.297.327.177.187.18479,343
08 Oct 20217.177.337.177.287.281,049,023
07 Oct 20217.007.287.007.147.141,642,472
06 Oct 20217.087.137.017.077.07702,162
05 Oct 20217.187.186.947.087.081,083,438
04 Oct 20217.187.227.117.217.21678,725
01 Oct 20217.177.257.067.137.13647,868
30 Sept 20217.187.277.107.187.181,056,024
29 Sept 20217.107.167.037.167.161,059,472
28 Sept 20217.217.317.087.107.10605,439
27 Sept 20217.257.307.187.207.20807,410
24 Sept 20217.307.307.247.277.27636,477
23 Sept 20217.257.317.217.257.25822,459
22 Sept 20217.257.387.167.257.25971,078
21 Sept 20217.327.327.217.227.22993,984
20 Sept 20217.457.527.257.377.37710,061
17 Sept 20217.497.527.447.517.513,196,782
16 Sept 20217.407.507.407.477.47747,135
15 Sept 20217.447.507.407.427.421,500,319
14 Sept 20217.297.497.267.477.47852,711
13 Sept 20217.287.307.207.307.30511,242
10 Sept 20217.387.457.257.297.29605,548
09 Sept 20217.477.497.267.307.301,125,448
08 Sept 20217.467.497.317.477.47514,295
07 Sept 20217.377.487.307.487.48344,515
06 Sept 20217.357.377.257.377.37825,517
03 Sept 20217.407.457.347.357.354,258,089
02 Sept 20217.437.487.297.437.43626,361
01 Sept 20217.487.487.307.377.37316,121
31 Aug 20217.327.497.267.497.491,961,216
30 Aug 20217.367.407.257.277.27405,377
27 Aug 20217.587.587.257.337.331,113,724
26 Aug 20217.487.607.447.547.54723,855
26 Aug 20210.18 Dividend
25 Aug 20217.657.747.557.617.433,362,291
24 Aug 20217.797.807.627.627.442,502,044
23 Aug 20217.787.807.717.727.541,002,497
20 Aug 20217.847.857.707.737.55926,780
19 Aug 20217.607.887.547.847.653,721,174
18 Aug 20217.757.877.527.637.452,488,246
17 Aug 20217.897.987.757.757.572,381,012
16 Aug 20217.847.907.807.847.651,904,340
13 Aug 20217.757.837.737.837.64309,061
12 Aug 20217.707.767.607.747.56763,272
11 Aug 20217.717.787.687.737.55973,603
10 Aug 20217.597.707.597.707.52407,183
09 Aug 20217.707.757.587.587.40645,077
06 Aug 20217.687.707.637.697.51823,358
05 Aug 20217.657.657.587.647.46193,386
04 Aug 20217.627.657.597.637.451,288,359
03 Aug 20217.667.667.587.627.44515,690
02 Aug 20217.647.707.597.657.47311,111
30 July 20217.597.657.407.647.461,009,336
29 July 20217.407.567.387.567.38740,936
28 July 20217.407.467.337.407.221,396,611
27 July 20217.407.467.387.427.241,651,477
26 July 20217.397.467.367.407.221,129,433
23 July 20217.367.427.357.407.22715,346
22 July 20217.297.407.177.407.22729,363
21 July 20217.097.277.057.277.102,428,839
20 July 20217.157.156.997.046.872,576,723
19 July 20217.297.297.047.166.99902,768
16 July 20217.297.327.217.297.12933,742
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...